Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.28 | 18.28 | 17.81 | 17.95 | 128,813 | -0.19(-1.06%) |
Aug 29, 2013 | 18.08 | 18.68 | 18.08 | 18.14 | 107,732 | +0.15(+0.85%) |
Aug 28, 2013 | 17.90 | 18.19 | 17.86 | 17.98 | 108,939 | -0.08(-0.42%) |
Aug 27, 2013 | 18.58 | 18.62 | 17.82 | 18.06 | 154,444 | -0.59(-3.14%) |
Aug 26, 2013 | 19.04 | 19.27 | 18.50 | 18.65 | 318,817 | -0.19(-1.02%) |
Aug 23, 2013 | 18.56 | 18.89 | 18.50 | 18.84 | 196,097 | +0.45(+2.43%) |
Aug 22, 2013 | 18.31 | 18.58 | 18.18 | 18.39 | 156,545 | +0.16(+0.89%) |
Aug 21, 2013 | 18.28 | 18.42 | 18.21 | 18.23 | 159,318 | +0.05(+0.25%) |
Aug 20, 2013 | 18.15 | 18.43 | 17.83 | 18.18 | 181,494 | +0.16(+0.90%) |
Aug 19, 2013 | 17.97 | 18.36 | 17.95 | 18.02 | 329,715 | +0.21(+1.17%) |
Aug 16, 2013 | 17.73 | 17.95 | 17.62 | 17.81 | 249,508 | +0.19(+1.09%) |
Aug 15, 2013 | 18.19 | 18.49 | 17.52 | 17.62 | 219,622 | -0.36(-2.01%) |
Aug 14, 2013 | 17.57 | 18.23 | 17.56 | 17.98 | 343,897 | +0.56(+3.23%) |
Aug 13, 2013 | 17.33 | 17.72 | 17.24 | 17.42 | 116,816 | +0.35(+2.03%) |
Aug 12, 2013 | 16.77 | 17.27 | 16.66 | 17.07 | 142,855 | +0.44(+2.64%) |
Aug 09, 2013 | 16.43 | 16.87 | 16.38 | 16.63 | 87,498 | +0.21(+1.27%) |
Aug 08, 2013 | 16.22 | 16.57 | 15.80 | 16.43 | 127,729 | +0.20(+1.24%) |
Aug 07, 2013 | 16.38 | 16.54 | 15.62 | 16.23 | 430,616 | -0.22(-1.31%) |
Aug 06, 2013 | 16.58 | 16.94 | 16.38 | 16.44 | 133,975 | -0.14(-0.84%) |
Aug 05, 2013 | 16.57 | 16.79 | 16.50 | 16.58 | 112,615 | -0.02(-0.09%) |
Aug 02, 2013 | 16.92 | 16.92 | 16.59 | 16.60 | 133,579 | -0.32(-1.91%) |
Aug 01, 2013 | 17.27 | 17.27 | 16.89 | 16.92 | 156,261 | -0.30(-1.75%) |
Jul 31, 2013 | 17.24 | 17.34 | 17.19 | 17.22 | 115,770 | -0.01(-0.04%) |
Jul 30, 2013 | 17.41 | 17.72 | 17.20 | 17.23 | 125,559 | -0.39(-2.23%) |
Jul 29, 2013 | 18.07 | 18.19 | 17.55 | 17.62 | 178,486 | -0.19(-1.08%) |
Jul 26, 2013 | 17.84 | 17.92 | 17.73 | 17.81 | 200,337 | -0.02(-0.09%) |
Jul 25, 2013 | 18.01 | 18.21 | 17.75 | 17.83 | 126,107 | -0.14(-0.77%) |
Jul 24, 2013 | 18.28 | 18.33 | 17.95 | 17.97 | 182,605 | -0.12(-0.64%) |
Jul 23, 2013 | 18.26 | 18.45 | 18.08 | 18.08 | 186,213 | +0.01(+0.04%) |
Jul 22, 2013 | 18.09 | 18.38 | 17.75 | 18.08 | 215,942 | +0.32(+1.82%) |
Jul 19, 2013 | 17.68 | 17.82 | 17.55 | 17.75 | 141,053 | +0.17(+0.96%) |
Jul 18, 2013 | 17.81 | 17.85 | 17.58 | 17.58 | 126,922 | -0.04(-0.22%) |
Jul 17, 2013 | 17.65 | 17.80 | 17.44 | 17.62 | 152,916 | +0.12(+0.71%) |
Jul 16, 2013 | 17.41 | 17.64 | 17.27 | 17.50 | 117,811 | +0.25(+1.48%) |
Jul 15, 2013 | 17.47 | 17.68 | 17.24 | 17.24 | 161,736 | -0.07(-0.40%) |
Jul 12, 2013 | 17.49 | 17.64 | 17.17 | 17.31 | 196,501 | +0.11(+0.63%) |
Jul 11, 2013 | 17.40 | 17.44 | 16.97 | 17.20 | 174,859 | +0.27(+1.59%) |
Jul 10, 2013 | 17.09 | 17.34 | 16.84 | 16.94 | 144,333 | +0.04(+0.23%) |
Jul 09, 2013 | 16.87 | 17.16 | 16.63 | 16.90 | 200,516 | +0.26(+1.58%) |
Jul 08, 2013 | 17.89 | 18.20 | 16.34 | 16.63 | 585,533 | -1.07(-6.05%) |
Jul 05, 2013 | 18.50 | 18.55 | 17.15 | 17.71 | 260,556 | -0.76(-4.13%) |
Jul 03, 2013 | 18.50 | 18.54 | 18.16 | 18.47 | 124,780 | -0.02(-0.08%) |
Jul 02, 2013 | 18.50 | 18.56 | 18.41 | 18.48 | 96,686 | -0.05(-0.29%) |
Jul 01, 2013 | 18.41 | 18.69 | 18.19 | 18.54 | 219,094 | +0.39(+2.12%) |
Jun 28, 2013 | 17.95 | 18.15 | 17.76 | 18.15 | 193,529 | +1.12(+6.56%) |
Jun 26, 2013 | 17.49 | 17.55 | 16.92 | 17.04 | 166,195 | +0.15(+0.87%) |
Jun 25, 2013 | 16.23 | 16.95 | 16.16 | 16.89 | 109,007 | +0.86(+5.34%) |
Jun 24, 2013 | 16.95 | 17.04 | 15.99 | 16.03 | 310,744 | -0.96(-5.63%) |
Jun 21, 2013 | 17.26 | 17.54 | 16.81 | 16.99 | 212,603 | -0.09(-0.54%) |
Jun 20, 2013 | 17.15 | 17.55 | 16.98 | 17.08 | 199,695 | -0.69(-3.90%) |
Jun 19, 2013 | 17.77 | 17.86 | 17.37 | 17.78 | 112,096 | +0.12(+0.70%) |
Jun 18, 2013 | 17.46 | 17.74 | 17.46 | 17.65 | 127,155 | +0.21(+1.19%) |
Jun 17, 2013 | 17.17 | 17.60 | 17.09 | 17.44 | 128,686 | +0.43(+2.54%) |
Jun 14, 2013 | 16.53 | 17.07 | 16.53 | 17.01 | 136,034 | +0.49(+2.94%) |
Jun 13, 2013 | 17.06 | 17.21 | 16.46 | 16.53 | 214,128 | -0.46(-2.72%) |
Jun 12, 2013 | 17.81 | 17.81 | 16.59 | 16.99 | 389,921 | -0.59(-3.33%) |
Jun 11, 2013 | 18.11 | 18.21 | 17.55 | 17.57 | 215,531 | -0.66(-3.64%) |
Jun 10, 2013 | 17.84 | 18.68 | 17.82 | 18.24 | 540,333 | +0.52(+2.96%) |
Jun 07, 2013 | 17.51 | 17.72 | 17.19 | 17.71 | 198,141 | +0.33(+1.91%) |
Jun 06, 2013 | 17.13 | 17.41 | 16.84 | 17.38 | 220,961 | +0.17(+0.99%) |
Jun 05, 2013 | 17.67 | 17.67 | 17.09 | 17.21 | 354,877 | -0.59(-3.33%) |
Jun 04, 2013 | 17.14 | 17.81 | 16.99 | 17.81 | 422,240 | +0.82(+4.81%) |